KissMeData/448760/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	213000	48921825	2430	2430	2430	2430	15
3	20240325	212900	48921825	2430	2430	2430	2430	0
4	20240325	212800	48921825	2430	2430	2430	2430	0
5	20240325	212700	48921825	2430	2430	2430	2430	0
6	20240325	212600	48921825	2430	2430	2430	2430	0
7	20240325	212500	48921825	2430	2430	2430	2430	0
8	20240325	212400	48921825	2430	2430	2430	2430	0
9	20240325	212300	48921825	2430	2430	2430	2430	0
10	20240325	212200	48921825	2430	2430	2430	2430	0
11	20240325	212100	48921825	2430	2430	2430	2430	0
12	20240325	212000	48921825	2430	2430	2430	2430	0
13	20240325	211900	48921825	2430	2430	2430	2430	0
14	20240325	211800	48921825	2430	2430	2430	2430	0
15	20240325	211700	48921825	2430	2430	2430	2430	0
16	20240325	211600	48921825	2430	2430	2430	2430	0
17	20240325	211500	48921825	2430	2430	2430	2430	0
18	20240325	211400	48921825	2430	2430	2430	2430	0
19	20240325	211300	48921825	2430	2430	2430	2430	0
20	20240325	211200	48921825	2430	2430	2430	2430	0
21	20240325	211100	48921825	2430	2430	2430	2430	0
22	20240325	211000	48921825	2430	2430	2430	2430	0
23	20240325	210900	48921825	2430	2430	2430	2430	0
24	20240325	210800	48921825	2430	2430	2430	2430	0
25	20240325	210700	48921825	2430	2430	2430	2430	0
26	20240325	210600	48921825	2430	2430	2430	2430	0
27	20240325	210500	48921825	2430	2430	2430	2430	0
28	20240325	210400	48921825	2430	2430	2430	2430	0
29	20240325	210300	48921825	2430	2430	2430	2430	0
30	20240325	210200	48921825	2430	2430	2430	2430	0
31	20240325	210100	48921825	2430	2430	2430	2430	0
32	20240325	210000	48921825	2430	2430	2430	2430	15
33	20240325	205900	48921825	2430	2430	2430	2430	0
34	20240325	205800	48921825	2430	2430	2430	2430	0
35	20240325	205700	48921825	2430	2430	2430	2430	0
36	20240325	205600	48921825	2430	2430	2430	2430	0
37	20240325	205500	48921825	2430	2430	2430	2430	0
38	20240325	205400	48921825	2430	2430	2430	2430	0
39	20240325	205300	48921825	2430	2430	2430	2430	0
40	20240325	205200	48921825	2430	2430	2430	2430	0
41	20240325	205100	48921825	2430	2430	2430	2430	0
42	20240325	205000	48921825	2430	2430	2430	2430	0
43	20240325	204900	48921825	2430	2430	2430	2430	0
44	20240325	204800	48921825	2430	2430	2430	2430	0
45	20240325	204700	48921825	2430	2430	2430	2430	0
46	20240325	204600	48921825	2430	2430	2430	2430	0
47	20240325	204500	48921825	2430	2430	2430	2430	0
48	20240325	204400	48921825	2430	2430	2430	2430	0
49	20240325	204300	48921825	2430	2430	2430	2430	0
50	20240325	204200	48921825	2430	2430	2430	2430	0
51	20240325	204100	48921825	2430	2430	2430	2430	0
52	20240325	204000	48921825	2430	2430	2430	2430	0
53	20240325	203900	48921825	2430	2430	2430	2430	0
54	20240325	203800	48921825	2430	2430	2430	2430	0
55	20240325	203700	48921825	2430	2430	2430	2430	0
56	20240325	203600	48921825	2430	2430	2430	2430	0
57	20240325	203500	48921825	2430	2430	2430	2430	0
58	20240325	203400	48921825	2430	2430	2430	2430	0
59	20240325	203300	48921825	2430	2430	2430	2430	0
60	20240325	203200	48921825	2430	2430	2430	2430	0
61	20240325	203100	48921825	2430	2430	2430	2430	0
62	20240325	203000	48921825	2430	2430	2430	2430	15
63	20240325	202900	48921825	2430	2430	2430	2430	0
64	20240325	202800	48921825	2430	2430	2430	2430	0
65	20240325	202700	48921825	2430	2430	2430	2430	0
66	20240325	202600	48921825	2430	2430	2430	2430	0
67	20240325	202500	48921825	2430	2430	2430	2430	0
68	20240325	202400	48921825	2430	2430	2430	2430	0
69	20240325	202300	48921825	2430	2430	2430	2430	0
70	20240325	202200	48921825	2430	2430	2430	2430	0
71	20240325	202100	48921825	2430	2430	2430	2430	0
72	20240325	202000	48921825	2430	2430	2430	2430	0
73	20240325	201900	48921825	2430	2430	2430	2430	0
74	20240325	201800	48921825	2430	2430	2430	2430	0
75	20240325	201700	48921825	2430	2430	2430	2430	0
76	20240325	201600	48921825	2430	2430	2430	2430	0
77	20240325	201500	48921825	2430	2430	2430	2430	0
78	20240325	201400	48921825	2430	2430	2430	2430	0
79	20240325	201300	48921825	2430	2430	2430	2430	0
80	20240325	201200	48921825	2430	2430	2430	2430	0
81	20240325	201100	48921825	2430	2430	2430	2430	0
82	20240325	201000	48921825	2430	2430	2430	2430	0
83	20240325	200900	48921825	2430	2430	2430	2430	0
84	20240325	200800	48921825	2430	2430	2430	2430	0
85	20240325	200700	48921825	2430	2430	2430	2430	0
86	20240325	200600	48921825	2430	2430	2430	2430	0
87	20240325	200500	48921825	2430	2430	2430	2430	0
88	20240325	200400	48921825	2430	2430	2430	2430	0
89	20240325	200300	48921825	2430	2430	2430	2430	0
90	20240325	200200	48921825	2430	2430	2430	2430	0
91	20240325	200100	48921825	2430	2430	2430	2430	0
92	20240325	200000	48921825	2430	2430	2430	2430	15
93	20240325	195900	48921825	2430	2430	2430	2430	0
94	20240325	195800	48921825	2430	2430	2430	2430	0
95	20240325	195700	48921825	2430	2430	2430	2430	0
96	20240325	195600	48921825	2430	2430	2430	2430	0
97	20240325	195500	48921825	2430	2430	2430	2430	0
98	20240325	195400	48921825	2430	2430	2430	2430	0
99	20240325	195300	48921825	2430	2430	2430	2430	0
100	20240325	195200	48921825	2430	2430	2430	2430	0
101	20240325	195100	48921825	2430	2430	2430	2430	0
102	20240325	195000	48921825	2430	2430	2430	2430	0
103	20240325	194900	48921825	2430	2430	2430	2430	0
104	20240325	194800	48921825	2430	2430	2430	2430	0
105	20240325	194700	48921825	2430	2430	2430	2430	0
106	20240325	194600	48921825	2430	2430	2430	2430	0
107	20240325	194500	48921825	2430	2430	2430	2430	0
108	20240325	194400	48921825	2430	2430	2430	2430	0
109	20240325	194300	48921825	2430	2430	2430	2430	0
110	20240325	194200	48921825	2430	2430	2430	2430	0
111	20240325	194100	48921825	2430	2430	2430	2430	0
112	20240325	194000	48921825	2430	2430	2430	2430	0
113	20240325	193900	48921825	2430	2430	2430	2430	0
114	20240325	193800	48921825	2430	2430	2430	2430	0
115	20240325	193700	48921825	2430	2430	2430	2430	0
116	20240325	193600	48921825	2430	2430	2430	2430	0
117	20240325	193500	48921825	2430	2430	2430	2430	0
118	20240325	193400	48921825	2430	2430	2430	2430	0
119	20240325	193300	48921825	2430	2430	2430	2430	0
120	20240325	193200	48921825	2430	2430	2430	2430	0
121	20240325	193100	48921825	2430	2430	2430	2430	0
122	20240325	193000	48921825	2430	2430	2430	2430	15
123	20240325	192900	48921825	2430	2430	2430	2430	0
124	20240325	192800	48921825	2430	2430	2430	2430	0
125	20240325	192700	48921825	2430	2430	2430	2430	0
126	20240325	192600	48921825	2430	2430	2430	2430	0
127	20240325	192500	48921825	2430	2430	2430	2430	0
128	20240325	192400	48921825	2430	2430	2430	2430	0
129	20240325	192300	48921825	2430	2430	2430	2430	0
130	20240325	192200	48921825	2430	2430	2430	2430	0
131	20240325	192100	48921825	2430	2430	2430	2430	0
132	20240325	192000	48921825	2430	2430	2430	2430	0
133	20240325	191900	48921825	2430	2430	2430	2430	0
134	20240325	191800	48921825	2430	2430	2430	2430	0
135	20240325	191700	48921825	2430	2430	2430	2430	0
136	20240325	191600	48921825	2430	2430	2430	2430	0
137	20240325	191500	48921825	2430	2430	2430	2430	0
138	20240325	191400	48921825	2430	2430	2430	2430	0
139	20240325	191300	48921825	2430	2430	2430	2430	0
140	20240325	191200	48921825	2430	2430	2430	2430	0
141	20240325	191100	48921825	2430	2430	2430	2430	0
142	20240325	191000	48921825	2430	2430	2430	2430	0
143	20240325	190900	48921825	2430	2430	2430	2430	0
144	20240325	190800	48921825	2430	2430	2430	2430	0
145	20240325	190700	48921825	2430	2430	2430	2430	0
146	20240325	190600	48921825	2430	2430	2430	2430	0
147	20240325	190500	48921825	2430	2430	2430	2430	0
148	20240325	190400	48921825	2430	2430	2430	2430	0
149	20240325	190300	48921825	2430	2430	2430	2430	0
150	20240325	190200	48921825	2430	2430	2430	2430	0
151	20240325	190100	48921825	2430	2430	2430	2430	0
152	20240325	190000	48921825	2430	2430	2430	2430	15
153	20240325	185900	48921825	2430	2430	2430	2430	0
154	20240325	185800	48921825	2430	2430	2430	2430	0
155	20240325	185700	48921825	2430	2430	2430	2430	0
156	20240325	185600	48921825	2430	2430	2430	2430	0
157	20240325	185500	48921825	2430	2430	2430	2430	0
158	20240325	185400	48921825	2430	2430	2430	2430	0
159	20240325	185300	48921825	2430	2430	2430	2430	0
160	20240325	185200	48921825	2430	2430	2430	2430	0
161	20240325	185100	48921825	2430	2430	2430	2430	0
162	20240325	185000	48921825	2430	2430	2430	2430	0
163	20240325	184900	48921825	2430	2430	2430	2430	0
164	20240325	184800	48921825	2430	2430	2430	2430	0
165	20240325	184700	48921825	2430	2430	2430	2430	0
166	20240325	184600	48921825	2430	2430	2430	2430	0
167	20240325	184500	48921825	2430	2430	2430	2430	0
168	20240325	184400	48921825	2430	2430	2430	2430	0
169	20240325	184300	48921825	2430	2430	2430	2430	0
170	20240325	184200	48921825	2430	2430	2430	2430	0
171	20240325	184100	48921825	2430	2430	2430	2430	0
172	20240325	184000	48921825	2430	2430	2430	2430	0
173	20240325	183900	48921825	2430	2430	2430	2430	0
174	20240325	183800	48921825	2430	2430	2430	2430	0
175	20240325	183700	48921825	2430	2430	2430	2430	0
176	20240325	183600	48921825	2430	2430	2430	2430	0
177	20240325	183500	48921825	2430	2430	2430	2430	0
178	20240325	183400	48921825	2430	2430	2430	2430	0
179	20240325	183300	48921825	2430	2430	2430	2430	0
180	20240325	183200	48921825	2430	2430	2430	2430	0
181	20240325	183100	48921825	2430	2430	2430	2430	0
182	20240325	183000	48921825	2430	2430	2430	2430	15
183	20240325	182900	48921825	2430	2430	2430	2430	0
184	20240325	182800	48921825	2430	2430	2430	2430	0
185	20240325	182700	48921825	2430	2430	2430	2430	0
186	20240325	182600	48921825	2430	2430	2430	2430	0
187	20240325	182500	48921825	2430	2430	2430	2430	0
188	20240325	182400	48921825	2430	2430	2430	2430	0
189	20240325	182300	48921825	2430	2430	2430	2430	0
190	20240325	182200	48921825	2430	2430	2430	2430	0
191	20240325	182100	48921825	2430	2430	2430	2430	0
192	20240325	182000	48921825	2430	2430	2430	2430	0
193	20240325	181900	48921825	2430	2430	2430	2430	0
194	20240325	181800	48921825	2430	2430	2430	2430	0
195	20240325	181700	48921825	2430	2430	2430	2430	0
196	20240325	181600	48921825	2430	2430	2430	2430	0
197	20240325	181500	48921825	2430	2430	2430	2430	0
198	20240325	181400	48921825	2430	2430	2430	2430	0
199	20240325	181300	48921825	2430	2430	2430	2430	0
200	20240325	181200	48921825	2430	2430	2430	2430	0
201	20240325	181100	48921825	2430	2430	2430	2430	0
202	20240325	181000	48921825	2430	2430	2430	2430	0
203	20240325	180900	48921825	2430	2430	2430	2430	0
204	20240325	180800	48921825	2430	2430	2430	2430	0
205	20240325	180700	48921825	2430	2430	2430	2430	0
206	20240325	180600	48921825	2430	2430	2430	2430	0
207	20240325	180500	48921825	2430	2430	2430	2430	0
208	20240325	180400	48921825	2430	2430	2430	2430	0
209	20240325	180300	48921825	2430	2430	2430	2430	0
210	20240325	180200	48921825	2430	2430	2430	2430	0
211	20240325	180100	48921825	2430	2430	2430	2430	0
212	20240325	180000	48921825	2430	2430	2430	2430	15
213	20240325	175900	48921825	2430	2430	2430	2430	0
214	20240325	175800	48921825	2430	2430	2430	2430	0
215	20240325	175700	48921825	2430	2430	2430	2430	0
216	20240325	175600	48921825	2430	2430	2430	2430	0
217	20240325	175500	48921825	2430	2430	2430	2430	0
218	20240325	175400	48921825	2430	2430	2430	2430	0
219	20240325	175300	48921825	2430	2430	2430	2430	0
220	20240325	175200	48921825	2430	2430	2430	2430	0
221	20240325	175100	48921825	2430	2430	2430	2430	0
222	20240325	175000	48921825	2430	2430	2430	2430	0
223	20240325	174900	48921825	2430	2430	2430	2430	0
224	20240325	174800	48921825	2430	2430	2430	2430	0
225	20240325	174700	48921825	2430	2430	2430	2430	0
226	20240325	174600	48921825	2430	2430	2430	2430	0
227	20240325	174500	48921825	2430	2430	2430	2430	0
228	20240325	174400	48921825	2430	2430	2430	2430	0
229	20240325	174300	48921825	2430	2430	2430	2430	0
230	20240325	174200	48921825	2430	2430	2430	2430	0
231	20240325	174100	48921825	2430	2430	2430	2430	0
232	20240325	174000	48921825	2430	2430	2430	2430	0
233	20240325	173900	48921825	2430	2430	2430	2430	0
234	20240325	173800	48921825	2430	2430	2430	2430	0
235	20240325	173700	48921825	2430	2430	2430	2430	0
236	20240325	173600	48921825	2430	2430	2430	2430	0
237	20240325	173500	48921825	2430	2430	2430	2430	0
238	20240325	173400	48921825	2430	2430	2430	2430	0
239	20240325	173300	48921825	2430	2430	2430	2430	0
240	20240325	173200	48921825	2430	2430	2430	2430	0
241	20240325	173100	48921825	2430	2430	2430	2430	0
242	20240325	173000	48921825	2430	2430	2430	2430	15
243	20240325	172900	48921825	2430	2430	2430	2430	0
244	20240325	172800	48921825	2430	2430	2430	2430	0
245	20240325	172700	48921825	2430	2430	2430	2430	0
246	20240325	172600	48921825	2430	2430	2430	2430	0
247	20240325	172500	48921825	2430	2430	2430	2430	0
248	20240325	172400	48921825	2430	2430	2430	2430	0
249	20240325	172300	48921825	2430	2430	2430	2430	0
250	20240325	172200	48921825	2430	2430	2430	2430	0
251	20240325	172100	48921825	2430	2430	2430	2430	0
252	20240325	172000	48921825	2430	2430	2430	2430	0
253	20240325	171900	48921825	2430	2430	2430	2430	0
254	20240325	171800	48921825	2430	2430	2430	2430	0
255	20240325	171700	48921825	2430	2430	2430	2430	0
256	20240325	171600	48921825	2430	2430	2430	2430	0
257	20240325	171500	48921825	2430	2430	2430	2430	0
258	20240325	171400	48921825	2430	2430	2430	2430	0
259	20240325	171300	48921825	2430	2430	2430	2430	0
260	20240325	171200	48921825	2430	2430	2430	2430	0
261	20240325	171100	48921825	2430	2430	2430	2430	0
262	20240325	171000	48921825	2430	2430	2430	2430	0
263	20240325	170900	48921825	2430	2430	2430	2430	0
264	20240325	170800	48921825	2430	2430	2430	2430	0
265	20240325	170700	48921825	2430	2430	2430	2430	0
266	20240325	170600	48921825	2430	2430	2430	2430	0
267	20240325	170500	48921825	2430	2430	2430	2430	0
268	20240325	170400	48921825	2430	2430	2430	2430	0
269	20240325	170300	48921825	2430	2430	2430	2430	0
270	20240325	170200	48921825	2430	2430	2430	2430	0
271	20240325	170100	48921825	2430	2430	2430	2430	0
272	20240325	170000	48921825	2430	2430	2430	2430	15
273	20240325	165900	48921825	2430	2430	2430	2430	0
274	20240325	165800	48921825	2430	2430	2430	2430	0
275	20240325	165700	48921825	2430	2430	2430	2430	0
276	20240325	165600	48921825	2430	2430	2430	2430	0
277	20240325	165500	48921825	2430	2430	2430	2430	0
278	20240325	165400	48921825	2430	2430	2430	2430	0
279	20240325	165300	48921825	2430	2430	2430	2430	0
280	20240325	165200	48921825	2430	2430	2430	2430	0
281	20240325	165100	48921825	2430	2430	2430	2430	0
282	20240325	165000	48921825	2430	2430	2430	2430	0
283	20240325	164900	48921825	2430	2430	2430	2430	0
284	20240325	164800	48921825	2430	2430	2430	2430	0
285	20240325	164700	48921825	2430	2430	2430	2430	0
286	20240325	164600	48921825	2430	2430	2430	2430	0
287	20240325	164500	48921825	2430	2430	2430	2430	0
288	20240325	164400	48921825	2430	2430	2430	2430	0
289	20240325	164300	48921825	2430	2430	2430	2430	0
290	20240325	164200	48921825	2430	2430	2430	2430	0
291	20240325	164100	48921825	2430	2430	2430	2430	0
292	20240325	164000	48921825	2430	2430	2430	2430	0
293	20240325	163900	48921825	2430	2430	2430	2430	0
294	20240325	163800	48921825	2430	2430	2430	2430	0
295	20240325	163700	48921825	2430	2430	2430	2430	0
296	20240325	163600	48921825	2430	2430	2430	2430	0
297	20240325	163500	48921825	2430	2430	2430	2430	0
298	20240325	163400	48921825	2430	2430	2430	2430	0
299	20240325	163300	48921825	2430	2430	2430	2430	0
300	20240325	163200	48921825	2430	2430	2430	2430	0
301	20240325	163100	48921825	2430	2430	2430	2430	0
302	20240325	163000	48921825	2430	2430	2430	2430	15
303	20240325	162900	48921825	2430	2430	2430	2430	0
304	20240325	162800	48921825	2430	2430	2430	2430	0
305	20240325	162700	48921825	2430	2430	2430	2430	0
306	20240325	162600	48921825	2430	2430	2430	2430	0
307	20240325	162500	48921825	2430	2430	2430	2430	0
308	20240325	162400	48921825	2430	2430	2430	2430	0
309	20240325	162300	48921825	2430	2430	2430	2430	0
310	20240325	162200	48921825	2430	2430	2430	2430	0
311	20240325	162100	48921825	2430	2430	2430	2430	0
312	20240325	162000	48921825	2430	2430	2430	2430	0
313	20240325	161900	48921825	2430	2430	2430	2430	0
314	20240325	161800	48921825	2430	2430	2430	2430	0
315	20240325	161700	48921825	2430	2430	2430	2430	0
316	20240325	161600	48921825	2430	2430	2430	2430	0
317	20240325	161500	48921825	2430	2430	2430	2430	0
318	20240325	161400	48921825	2430	2430	2430	2430	0
319	20240325	161300	48921825	2430	2430	2430	2430	0
320	20240325	161200	48921825	2430	2430	2430	2430	0
321	20240325	161100	48921825	2430	2430	2430	2430	0
322	20240325	161000	48921825	2430	2430	2430	2430	0
323	20240325	160900	48921825	2430	2430	2430	2430	0
324	20240325	160800	48921825	2430	2430	2430	2430	0
325	20240325	160700	48921825	2430	2430	2430	2430	0
326	20240325	160600	48921825	2430	2430	2430	2430	0
327	20240325	160500	48921825	2430	2430	2430	2430	0
328	20240325	160400	48921825	2430	2430	2430	2430	0
329	20240325	160300	48921825	2430	2430	2430	2430	0
330	20240325	160200	48921825	2430	2430	2430	2430	0
331	20240325	160100	48921825	2430	2430	2430	2430	0
332	20240325	160000	48921825	2430	2430	2430	2430	15
333	20240325	155900	48921825	2430	2430	2430	2430	0
334	20240325	155800	48921825	2430	2430	2430	2430	0
335	20240325	155700	48921825	2430	2430	2430	2430	0
336	20240325	155600	48921825	2430	2430	2430	2430	0
337	20240325	155500	48921825	2430	2430	2430	2430	0
338	20240325	155400	48921825	2430	2430	2430	2430	0
339	20240325	155300	48921825	2430	2430	2430	2430	0
340	20240325	155200	48921825	2430	2430	2430	2430	0
341	20240325	155100	48921825	2430	2430	2430	2430	0
342	20240325	155000	48921825	2430	2430	2430	2430	0
343	20240325	154900	48921825	2430	2430	2430	2430	0
344	20240325	154800	48921825	2430	2430	2430	2430	0
345	20240325	154700	48921825	2430	2430	2430	2430	0
346	20240325	154600	48921825	2430	2430	2430	2430	0
347	20240325	154500	48921825	2430	2430	2430	2430	0
348	20240325	154400	48921825	2430	2430	2430	2430	0
349	20240325	154300	48921825	2430	2430	2430	2430	0
350	20240325	154200	48921825	2430	2430	2430	2430	0
351	20240325	154100	48921825	2430	2430	2430	2430	0
352	20240325	154000	48921825	2430	2430	2430	2430	0
353	20240325	153900	48921825	2430	2430	2430	2430	0
354	20240325	153800	48921825	2430	2430	2430	2430	0
355	20240325	153700	48921825	2430	2430	2430	2430	0
356	20240325	153600	48921825	2430	2430	2430	2430	0
357	20240325	153500	48921825	2430	2430	2430	2430	0
358	20240325	153400	48921825	2430	2430	2430	2430	0
359	20240325	153300	48921825	2430	2430	2430	2430	0
360	20240325	153200	48921825	2430	2430	2430	2430	0
361	20240325	153100	48921825	2430	2430	2430	2430	0
362	20240325	153000	48921825	2430	2430	2430	2430	30
363	20240325	152900	48885375	2440	2440	2440	2440	0
364	20240325	152800	48885375	2440	2440	2440	2440	0
365	20240325	152700	48885375	2440	2440	2440	2440	0
366	20240325	152600	48885375	2440	2440	2440	2440	0
367	20240325	152500	48885375	2440	2440	2440	2440	0
368	20240325	152400	48885375	2440	2440	2440	2440	0
369	20240325	152300	48885375	2440	2440	2440	2440	0
370	20240325	152200	48885375	2440	2440	2440	2440	0
371	20240325	152100	48885375	2440	2440	2440	2440	0
372	20240325	152000	48885375	2440	2440	2440	2440	0
373	20240325	151900	48885375	2440	2440	2440	2440	0
374	20240325	151800	48885375	2440	2440	2440	2440	0
375	20240325	151700	48885375	2440	2440	2440	2440	0
376	20240325	151600	48885375	2440	2440	2440	2440	0
377	20240325	151500	48885375	2440	2440	2440	2440	0
378	20240325	151400	48885375	2440	2440	2440	2440	0
379	20240325	151300	48885375	2440	2440	2440	2440	1
380	20240325	151200	48882935	2435	2435	2435	2435	0
381	20240325	151100	48882935	2435	2435	2435	2435	0
382	20240325	151000	48882935	2435	2435	2435	2435	0
383	20240325	150900	48882935	2435	2435	2435	2435	0
384	20240325	150800	48882935	2435	2435	2435	2435	0
385	20240325	150700	48882935	2435	2435	2435	2435	0
386	20240325	150600	48882935	2435	2435	2435	2435	0
387	20240325	150500	48882935	2435	2435	2435	2435	0
388	20240325	150400	48882935	2435	2435	2435	2435	0
389	20240325	150300	48882935	2435	2435	2435	2435	0
390	20240325	150200	48882935	2435	2435	2435	2435	0
391	20240325	150100	48882935	2435	2435	2435	2435	0
392	20240325	150000	48882935	2435	2435	2435	2435	0
393	20240325	145900	48882935	2435	2435	2435	2435	0
394	20240325	145800	48882935	2435	2435	2435	2435	0
395	20240325	145700	48882935	2435	2435	2435	2435	0
396	20240325	145600	48882935	2435	2435	2435	2435	0
397	20240325	145500	48882935	2435	2435	2435	2435	0
398	20240325	145400	48882935	2435	2435	2435	2435	0
399	20240325	145300	48882935	2435	2435	2435	2435	0
400	20240325	145200	48882935	2435	2435	2435	2435	200
401	20240325	145100	48395935	2445	2445	2445	2445	0
402	20240325	145000	48395935	2445	2445	2445	2445	0
403	20240325	144900	48395935	2445	2445	2445	2445	0
404	20240325	144800	48395935	2445	2445	2445	2445	0
405	20240325	144700	48395935	2445	2445	2445	2445	0
406	20240325	144600	48395935	2445	2445	2445	2445	0
407	20240325	144500	48395935	2445	2445	2445	2445	0
408	20240325	144400	48395935	2445	2445	2445	2445	0
409	20240325	144300	48395935	2445	2445	2445	2445	0
410	20240325	144200	48395935	2445	2445	2445	2445	0
411	20240325	144100	48395935	2445	2445	2445	2445	0
412	20240325	144000	48395935	2445	2445	2445	2445	0
413	20240325	143900	48395935	2445	2445	2445	2445	0
414	20240325	143800	48395935	2445	2445	2445	2445	0
415	20240325	143700	48395935	2445	2445	2445	2445	0
416	20240325	143600	48395935	2445	2445	2445	2445	0
417	20240325	143500	48395935	2445	2445	2445	2445	0
418	20240325	143400	48395935	2445	2445	2445	2445	0
419	20240325	143300	48395935	2445	2445	2445	2445	0
420	20240325	143200	48395935	2445	2445	2445	2445	0
421	20240325	143100	48395935	2445	2445	2445	2445	0
422	20240325	143000	48395935	2445	2445	2445	2445	0
423	20240325	142900	48395935	2445	2445	2445	2445	0
424	20240325	142800	48395935	2445	2445	2445	2445	0
425	20240325	142700	48395935	2445	2445	2445	2445	0
426	20240325	142600	48395935	2445	2445	2445	2445	0
427	20240325	142500	48395935	2445	2445	2445	2445	0
428	20240325	142400	48395935	2445	2445	2445	2445	0
429	20240325	142300	48395935	2445	2445	2445	2445	0
430	20240325	142200	48395935	2445	2445	2445	2445	0
431	20240325	142100	48395935	2445	2445	2445	2445	0
432	20240325	142000	48395935	2445	2445	2445	2445	0
433	20240325	141900	48395935	2445	2445	2445	2445	0
434	20240325	141800	48395935	2445	2445	2445	2445	0
435	20240325	141700	48395935	2445	2445	2445	2445	0
436	20240325	141600	48395935	2445	2445	2445	2445	0
437	20240325	141500	48395935	2445	2445	2445	2445	0
438	20240325	141400	48395935	2445	2445	2445	2445	0
439	20240325	141300	48395935	2445	2445	2445	2445	1
440	20240325	141200	48393490	2435	2435	2435	2435	0
441	20240325	141100	48393490	2435	2435	2435	2435	0
442	20240325	141000	48393490	2435	2435	2435	2435	0
443	20240325	140900	48393490	2435	2435	2435	2435	0
444	20240325	140800	48393490	2435	2435	2435	2435	0
445	20240325	140700	48393490	2435	2435	2435	2435	0
446	20240325	140600	48393490	2435	2435	2435	2435	0
447	20240325	140500	48393490	2435	2435	2435	2435	0
448	20240325	140400	48393490	2435	2435	2435	2435	0
449	20240325	140300	48393490	2435	2435	2435	2435	0
450	20240325	140200	48393490	2435	2435	2435	2435	0
451	20240325	140100	48393490	2435	2435	2435	2435	0
452	20240325	140000	48393490	2435	2435	2435	2435	0
453	20240325	135900	48393490	2435	2435	2435	2435	0
454	20240325	135800	48393490	2435	2435	2435	2435	0
455	20240325	135700	48393490	2435	2435	2435	2435	0
456	20240325	135600	48393490	2435	2435	2435	2435	0
457	20240325	135500	48393490	2435	2435	2435	2435	0
458	20240325	135400	48393490	2435	2435	2435	2435	0
459	20240325	135300	48393490	2435	2435	2435	2435	0
460	20240325	135200	48393490	2435	2435	2435	2435	0
461	20240325	135100	48393490	2435	2435	2435	2435	0
462	20240325	135000	48393490	2435	2435	2435	2435	0
463	20240325	134900	48393490	2435	2435	2435	2435	0
464	20240325	134800	48393490	2435	2435	2435	2435	0
465	20240325	134700	48393490	2435	2435	2435	2435	0
466	20240325	134600	48393490	2435	2440	2440	2435	1500
467	20240325	134500	44740800	2440	2440	2440	2440	0
468	20240325	134400	44740800	2440	2440	2440	2440	0
469	20240325	134300	44740800	2440	2440	2440	2440	0
470	20240325	134200	44740800	2440	2440	2440	2440	0
471	20240325	134100	44740800	2440	2440	2440	2440	0
472	20240325	134000	44740800	2440	2440	2440	2440	0
473	20240325	133900	44740800	2440	2440	2440	2440	0
474	20240325	133800	44740800	2440	2440	2440	2440	0
475	20240325	133700	44740800	2440	2440	2440	2440	0
476	20240325	133600	44740800	2440	2440	2440	2440	0
477	20240325	133500	44740800	2440	2440	2440	2440	0
478	20240325	133400	44740800	2440	2440	2440	2440	0
479	20240325	133300	44740800	2440	2440	2440	2440	0
480	20240325	133200	44740800	2440	2440	2440	2440	0
481	20240325	133100	44740800	2440	2440	2440	2440	0
482	20240325	133000	44740800	2440	2440	2440	2440	0
483	20240325	132900	44740800	2440	2440	2440	2440	0
484	20240325	132800	44740800	2440	2440	2440	2440	0
485	20240325	132700	44740800	2440	2440	2440	2440	0
486	20240325	132600	44740800	2440	2440	2440	2440	0
487	20240325	132500	44740800	2440	2440	2440	2440	0
488	20240325	132400	44740800	2440	2440	2440	2440	0
489	20240325	132300	44740800	2440	2440	2440	2440	0
490	20240325	132200	44740800	2440	2440	2440	2440	0
491	20240325	132100	44740800	2440	2440	2440	2440	0
492	20240325	132000	44740800	2440	2440	2440	2440	0
493	20240325	131900	44740800	2440	2440	2440	2440	0
494	20240325	131800	44740800	2440	2440	2440	2440	0
495	20240325	131700	44740800	2440	2440	2440	2440	0
496	20240325	131600	44740800	2440	2440	2440	2440	0
497	20240325	131500	44740800	2440	2440	2440	2440	0
498	20240325	131400	44740800	2440	2440	2440	2440	0
499	20240325	131300	44740800	2440	2440	2440	2440	0
500	20240325	131200	44740800	2440	2440	2440	2440	0
501	20240325	131100	44740800	2440	2440	2440	2440	0
502	20240325	131000	44740800	2440	2440	2440	2440	0
503	20240325	130900	44740800	2440	2440	2440	2440	0
504	20240325	130800	44740800	2440	2440	2440	2440	0
505	20240325	130700	44740800	2440	2440	2440	2440	0
506	20240325	130600	44740800	2440	2440	2440	2440	0
507	20240325	130500	44740800	2440	2440	2440	2440	0
508	20240325	130400	44740800	2440	2440	2440	2440	0
509	20240325	130300	44740800	2440	2440	2440	2440	0
510	20240325	130200	44740800	2440	2440	2440	2440	0
511	20240325	130100	44740800	2440	2440	2440	2440	0
512	20240325	130000	44740800	2440	2440	2440	2440	0
513	20240325	125900	44740800	2440	2440	2440	2440	0
514	20240325	125800	44740800	2440	2440	2440	2440	0
515	20240325	125700	44740800	2440	2440	2440	2440	0
516	20240325	125600	44740800	2440	2440	2440	2440	0
517	20240325	125500	44740800	2440	2440	2440	2440	0
518	20240325	125400	44740800	2440	2440	2440	2440	0
519	20240325	125300	44740800	2440	2440	2440	2440	0
520	20240325	125200	44740800	2440	2440	2440	2440	0
521	20240325	125100	44740800	2440	2440	2440	2440	0
522	20240325	125000	44740800	2440	2440	2440	2440	0
523	20240325	124900	44740800	2440	2440	2440	2440	0
524	20240325	124800	44740800	2440	2440	2440	2440	0
525	20240325	124700	44740800	2440	2440	2440	2440	0
526	20240325	124600	44740800	2440	2440	2440	2440	0
527	20240325	124500	44740800	2440	2440	2440	2440	0
528	20240325	124400	44740800	2440	2440	2440	2440	0
529	20240325	124300	44740800	2440	2440	2440	2440	0
530	20240325	124200	44740800	2440	2440	2440	2440	0
531	20240325	124100	44740800	2440	2440	2440	2440	0
532	20240325	124000	44740800	2440	2440	2440	2440	0
533	20240325	123900	44740800	2440	2440	2440	2440	0
534	20240325	123800	44740800	2440	2440	2440	2440	0
535	20240325	123700	44740800	2440	2440	2440	2440	0
536	20240325	123600	44740800	2440	2440	2440	2440	0
537	20240325	123500	44740800	2440	2440	2440	2440	0
538	20240325	123400	44740800	2440	2440	2440	2440	0
539	20240325	123300	44740800	2440	2440	2440	2440	0
540	20240325	123200	44740800	2440	2440	2440	2440	0
541	20240325	123100	44740800	2440	2440	2440	2440	0
542	20240325	123000	44740800	2440	2440	2440	2440	0
543	20240325	122900	44740800	2440	2440	2440	2440	0
544	20240325	122800	44740800	2440	2440	2440	2440	0
545	20240325	122700	44740800	2440	2440	2440	2440	0
546	20240325	122600	44740800	2440	2440	2440	2440	0
547	20240325	122500	44740800	2440	2440	2440	2440	0
548	20240325	122400	44740800	2440	2440	2440	2440	0
549	20240325	122300	44740800	2440	2440	2440	2440	0
550	20240325	122200	44740800	2440	2440	2440	2440	0
551	20240325	122100	44740800	2440	2440	2440	2440	0
552	20240325	122000	44740800	2440	2440	2440	2440	0
553	20240325	121900	44740800	2440	2440	2440	2440	0
554	20240325	121800	44740800	2440	2440	2440	2440	0
555	20240325	121700	44740800	2440	2440	2440	2440	0
556	20240325	121600	44740800	2440	2440	2440	2440	0
557	20240325	121500	44740800	2440	2440	2440	2440	0
558	20240325	121400	44740800	2440	2440	2440	2440	0
559	20240325	121300	44740800	2440	2440	2440	2440	0
560	20240325	121200	44740800	2440	2440	2440	2440	0
561	20240325	121100	44740800	2440	2440	2440	2440	0
562	20240325	121000	44740800	2440	2440	2440	2440	0
563	20240325	120900	44740800	2440	2440	2440	2440	0
564	20240325	120800	44740800	2440	2440	2440	2440	0
565	20240325	120700	44740800	2440	2440	2440	2440	0
566	20240325	120600	44740800	2440	2440	2440	2440	0
567	20240325	120500	44740800	2440	2440	2440	2440	0
568	20240325	120400	44740800	2440	2440	2440	2440	0
569	20240325	120300	44740800	2440	2440	2440	2440	0
570	20240325	120200	44740800	2440	2440	2440	2440	0
571	20240325	120100	44740800	2440	2440	2440	2440	0
572	20240325	120000	44740800	2440	2440	2440	2440	0
573	20240325	115900	44740800	2440	2440	2440	2440	0
574	20240325	115800	44740800	2440	2440	2440	2440	0
575	20240325	115700	44740800	2440	2440	2440	2440	0
576	20240325	115600	44740800	2440	2440	2440	2440	0
577	20240325	115500	44740800	2440	2440	2440	2440	0
578	20240325	115400	44740800	2440	2440	2440	2440	0
579	20240325	115300	44740800	2440	2440	2440	2440	0
580	20240325	115200	44740800	2440	2440	2440	2440	0
581	20240325	115100	44740800	2440	2440	2440	2440	0
582	20240325	115000	44740800	2440	2440	2440	2440	0
583	20240325	114900	44740800	2440	2440	2440	2440	0
584	20240325	114800	44740800	2440	2440	2440	2440	0
585	20240325	114700	44740800	2440	2440	2440	2440	0
586	20240325	114600	44740800	2440	2440	2440	2440	0
587	20240325	114500	44740800	2440	2440	2440	2440	0
588	20240325	114400	44740800	2440	2440	2440	2440	0
589	20240325	114300	44740800	2440	2440	2440	2440	0
590	20240325	114200	44740800	2440	2440	2440	2440	0
591	20240325	114100	44740800	2440	2440	2440	2440	0
592	20240325	114000	44740800	2440	2440	2440	2440	0
593	20240325	113900	44740800	2440	2440	2440	2440	1922
594	20240325	113800	40051120	2440	2440	2440	2440	0
595	20240325	113700	40051120	2440	2440	2440	2440	0
596	20240325	113600	40051120	2440	2440	2440	2440	0
597	20240325	113500	40051120	2440	2440	2440	2440	0
598	20240325	113400	40051120	2440	2440	2440	2440	0
599	20240325	113300	40051120	2440	2440	2440	2440	0
600	20240325	113200	40051120	2440	2440	2440	2440	0
601	20240325	113100	40051120	2440	2440	2440	2440	0
602	20240325	113000	40051120	2440	2440	2440	2440	0
603	20240325	112900	40051120	2440	2440	2440	2440	0
604	20240325	112800	40051120	2440	2440	2440	2440	0
605	20240325	112700	40051120	2440	2440	2440	2440	0
606	20240325	112600	40051120	2440	2440	2440	2440	0
607	20240325	112500	40051120	2440	2440	2440	2440	0
608	20240325	112400	40051120	2440	2440	2440	2440	40
609	20240325	112300	39953520	2435	2435	2435	2435	0
610	20240325	112200	39953520	2435	2435	2435	2435	0
611	20240325	112100	39953520	2435	2435	2435	2435	0
612	20240325	112000	39953520	2435	2435	2435	2435	0
613	20240325	111900	39953520	2435	2435	2435	2435	0
614	20240325	111800	39953520	2435	2435	2435	2435	0
615	20240325	111700	39953520	2435	2435	2435	2435	0
616	20240325	111600	39953520	2435	2435	2435	2435	0
617	20240325	111500	39953520	2435	2435	2435	2435	0
618	20240325	111400	39953520	2435	2435	2435	2435	0
619	20240325	111300	39953520	2435	2435	2435	2435	0
620	20240325	111200	39953520	2435	2435	2435	2435	0
621	20240325	111100	39953520	2435	2435	2435	2435	0
622	20240325	111000	39953520	2435	2435	2435	2435	0
623	20240325	110900	39953520	2435	2435	2435	2435	0
624	20240325	110800	39953520	2435	2435	2435	2435	0
625	20240325	110700	39953520	2435	2435	2435	2435	0
626	20240325	110600	39953520	2435	2435	2435	2435	0
627	20240325	110500	39953520	2435	2435	2435	2435	0
628	20240325	110400	39953520	2435	2435	2435	2435	0
629	20240325	110300	39953520	2435	2435	2435	2435	0
630	20240325	110200	39953520	2435	2435	2435	2435	0
631	20240325	110100	39953520	2435	2435	2435	2435	0
632	20240325	110000	39953520	2435	2435	2435	2435	0
633	20240325	105900	39953520	2435	2435	2435	2435	0
634	20240325	105800	39953520	2435	2435	2435	2435	0
635	20240325	105700	39953520	2435	2435	2435	2435	0
636	20240325	105600	39953520	2435	2435	2435	2435	0
637	20240325	105500	39953520	2435	2435	2435	2435	0
638	20240325	105400	39953520	2435	2435	2435	2435	0
639	20240325	105300	39953520	2435	2435	2435	2435	0
640	20240325	105200	39953520	2435	2435	2435	2435	0
641	20240325	105100	39953520	2435	2435	2435	2435	0
642	20240325	105000	39953520	2435	2435	2435	2435	0
643	20240325	104900	39953520	2435	2435	2435	2435	0
644	20240325	104800	39953520	2435	2435	2435	2435	0
645	20240325	104700	39953520	2435	2435	2435	2435	0
646	20240325	104600	39953520	2435	2435	2435	2435	0
647	20240325	104500	39953520	2435	2435	2435	2435	0
648	20240325	104400	39953520	2435	2435	2435	2435	0
649	20240325	104300	39953520	2435	2435	2435	2435	0
650	20240325	104200	39953520	2435	2435	2435	2435	0
651	20240325	104100	39953520	2435	2435	2435	2435	0
652	20240325	104000	39953520	2435	2435	2435	2435	0
653	20240325	103900	39953520	2435	2435	2435	2435	0
654	20240325	103800	39953520	2435	2435	2435	2435	0
655	20240325	103700	39953520	2435	2435	2435	2435	0
656	20240325	103600	39953520	2435	2435	2435	2435	0
657	20240325	103500	39953520	2435	2435	2435	2435	0
658	20240325	103400	39953520	2435	2435	2435	2435	0
659	20240325	103300	39953520	2435	2435	2435	2435	0
660	20240325	103200	39953520	2435	2435	2435	2435	0
661	20240325	103100	39953520	2435	2435	2435	2435	0
662	20240325	103000	39953520	2435	2435	2435	2435	0
663	20240325	102900	39953520	2435	2435	2435	2435	0
664	20240325	102800	39953520	2435	2435	2435	2435	0
665	20240325	102700	39953520	2435	2435	2435	2435	0
666	20240325	102600	39953520	2435	2435	2435	2435	0
667	20240325	102500	39953520	2435	2435	2435	2435	0
668	20240325	102400	39953520	2435	2435	2435	2435	0
669	20240325	102300	39953520	2435	2435	2435	2435	0
670	20240325	102200	39953520	2435	2435	2435	2435	0
671	20240325	102100	39953520	2435	2435	2435	2435	0
672	20240325	102000	39953520	2435	2435	2435	2435	0
673	20240325	101900	39953520	2435	2435	2435	2435	0
674	20240325	101800	39953520	2435	2435	2435	2435	0
675	20240325	101700	39953520	2435	2435	2435	2435	0
676	20240325	101600	39953520	2435	2435	2435	2435	0
677	20240325	101500	39953520	2435	2435	2435	2435	1049
678	20240325	101400	37399205	2445	2445	2445	2445	0
679	20240325	101300	37399205	2445	2445	2445	2445	0
680	20240325	101200	37399205	2445	2445	2445	2445	0
681	20240325	101100	37399205	2445	2445	2445	2445	0
682	20240325	101000	37399205	2445	2445	2445	2445	0
683	20240325	100900	37399205	2445	2445	2445	2445	0
684	20240325	100800	37399205	2445	2445	2445	2445	0
685	20240325	100700	37399205	2445	2445	2445	2445	1
686	20240325	100600	37396760	2440	2440	2440	2440	0
687	20240325	100500	37396760	2440	2440	2440	2440	0
688	20240325	100400	37396760	2440	2440	2440	2440	11804
689	20240325	100300	8595000	2440	2440	2440	2440	0
690	20240325	100200	8595000	2440	2440	2440	2440	0
691	20240325	100100	8595000	2440	2440	2440	2440	0
692	20240325	100000	8595000	2440	2440	2440	2440	0
693	20240325	095900	8595000	2440	2440	2440	2440	0
694	20240325	095800	8595000	2440	2440	2440	2440	0
695	20240325	095700	8595000	2440	2440	2440	2440	0
696	20240325	095600	8595000	2440	2440	2440	2440	0
697	20240325	095500	8595000	2440	2440	2440	2440	2325
698	20240325	095400	2922000	2435	2435	2435	2435	945
699	20240325	095300	620925	2435	2435	2435	2435	17
700	20240325	095200	579530	2435	2435	2435	2435	0
701	20240325	095100	579530	2435	2435	2435	2435	0
702	20240325	095000	579530	2435	2435	2435	2435	0
703	20240325	094900	579530	2435	2435	2435	2435	17
704	20240325	094800	538135	2435	2435	2435	2435	0
705	20240325	094700	538135	2435	2435	2435	2435	0
706	20240325	094600	538135	2435	2435	2435	2435	0
707	20240325	094500	538135	2435	2435	2435	2435	17
708	20240325	094400	496740	2435	2435	2435	2435	0
709	20240325	094300	496740	2435	2435	2435	2435	0
710	20240325	094200	496740	2435	2435	2435	2435	17
711	20240325	094100	455345	2435	2435	2435	2435	0
712	20240325	094000	455345	2435	2435	2435	2435	0
713	20240325	093900	455345	2435	2435	2435	2435	0
714	20240325	093800	455345	2435	2435	2435	2435	17
715	20240325	093700	413950	2435	2435	2435	2435	0
716	20240325	093600	413950	2435	2435	2435	2435	0
717	20240325	093500	413950	2435	2435	2435	2435	0
718	20240325	093400	413950	2435	2435	2435	2435	17
719	20240325	093300	372555	2435	2435	2435	2435	0
720	20240325	093200	372555	2435	2435	2435	2435	0
721	20240325	093100	372555	2435	2435	2435	2435	0
722	20240325	093000	372555	2435	2435	2435	2435	17
723	20240325	092900	331160	2435	2435	2435	2435	0
724	20240325	092800	331160	2435	2435	2435	2435	0
725	20240325	092700	331160	2435	2435	2435	2435	0
726	20240325	092600	331160	2435	2435	2435	2435	17
727	20240325	092500	289765	2435	2435	2435	2435	0
728	20240325	092400	289765	2435	2435	2435	2435	0
729	20240325	092300	289765	2435	2435	2435	2435	0
730	20240325	092200	289765	2435	2435	2435	2435	17
731	20240325	092100	248370	2435	2435	2435	2435	0
732	20240325	092000	248370	2435	2435	2435	2435	0
733	20240325	091900	248370	2435	2435	2435	2435	17
734	20240325	091800	206975	2435	2435	2435	2435	0
735	20240325	091700	206975	2435	2435	2435	2435	0
736	20240325	091600	206975	2435	2435	2435	2435	0
737	20240325	091500	206975	2435	2435	2435	2435	85
738	20240325	091400	0	2435	2435	2435	2435	0
739	20240325	091300	0	2435	2435	2435	2435	0
740	20240325	091200	0	2435	2435	2435	2435	0
741	20240325	091100	0	2435	2435	2435	2435	0
742	20240325	091000	0	2435	2435	2435	2435	0
743	20240325	090900	0	2435	2435	2435	2435	0
744	20240325	090800	0	2435	2435	2435	2435	0
745	20240325	090700	0	2435	2435	2435	2435	0
746	20240325	090600	0	2435	2435	2435	2435	0
747	20240325	090500	0	2435	2435	2435	2435	0
748	20240325	090400	0	2435	2435	2435	2435	0
749	20240325	090300	0	2435	2435	2435	2435	0
750	20240325	090200	0	2435	2435	2435	2435	0
751	20240325	090100	0	2435	2435	2435	2435	0
752	20240325	090000	0	2435	2435	2435	2435	0